1. Share Prices

  2. Kromek Group PLC (KMK)

4.62p-0.09 (-1.81%)14 Jan 2025, 12:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kromek Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 13, 20254.88p4.92p4.61p4.70p843,725
Jan 10, 20254.88p5.00p4.77p4.88p197,189
Jan 9, 20254.85p5.00p4.61p4.88p562,461
Jan 8, 20255.15p5.10p4.75p4.90p1,824,252
Jan 7, 20255.25p5.48p5.00p5.30p292,036
Jan 6, 20254.95p5.38p4.90p5.25p1,139,497
Jan 3, 20255.00p5.07p4.90p4.95p429,490
Jan 2, 20255.00p5.10p4.93p5.00p136,485
Dec 31, 20245.05p5.07p4.90p5.00p717,114
Dec 30, 20245.05p5.07p4.91p5.05p384,979
Dec 27, 20245.10p5.20p4.90p5.05p275,024
Dec 24, 20245.25p5.20p5.00p5.10p85,455
Dec 23, 20245.10p5.18p5.01p5.10p336,170
Dec 20, 20245.30p5.19p4.90p5.10p904,632
Dec 19, 20245.30p5.24p5.11p5.30p118,784
Dec 18, 20245.35p5.50p5.10p5.30p656,480
Dec 17, 20245.55p5.57p5.25p5.35p660,578
Dec 16, 20245.20p5.69p5.10p5.55p1,596,421
Dec 13, 20244.90p5.29p4.80p5.20p426,411
Dec 12, 20244.90p5.00p4.80p4.90p279,798
Dec 11, 20244.85p5.00p4.72p4.90p1,533,405
Dec 10, 20244.90p4.92p4.80p4.85p899,083
Dec 9, 20245.15p5.29p4.80p4.90p1,160,720
Dec 6, 20245.20p5.30p5.00p5.00p1,355,639
Dec 5, 20245.40p5.50p5.11p5.40p1,287,567
Dec 4, 20245.40p5.50p5.30p5.40p378,114
Dec 3, 20245.60p5.70p5.40p5.40p317,218
Dec 2, 20245.60p5.70p5.50p5.60p224,339
Nov 29, 20245.60p5.70p5.52p5.60p57,695
Nov 28, 20245.60p5.70p5.51p5.60p647,078
Nov 27, 20245.65p5.80p5.51p5.60p290,333
Nov 26, 20245.55p5.80p5.50p5.65p848,219
Nov 25, 20245.75p5.80p5.46p5.50p3,170,866
Nov 22, 20245.95p5.99p5.70p5.75p1,702,337
Nov 21, 20246.00p6.10p5.91p5.92p893,905
Nov 20, 20246.00p6.10p5.90p6.00p696,166
Nov 19, 20246.00p6.10p5.90p6.00p260,542
Nov 18, 20246.25p6.40p5.80p6.00p1,181,201
Nov 15, 20246.25p6.40p6.10p6.30p89,953
Nov 14, 20246.40p6.50p6.00p6.25p881,393
Nov 13, 20246.40p6.31p6.30p6.40p58,693
Nov 12, 20246.55p6.80p6.30p6.40p2,077,669
Nov 11, 20246.55p6.58p6.33p6.55p125,066
Nov 8, 20246.55p6.80p6.30p6.55p17,057,423
Nov 7, 20246.20p6.45p6.18p6.55p501,723
Nov 6, 20246.20p6.40p6.15p6.20p568,031
Nov 5, 20246.60p7.00p6.00p6.20p1,202,189
Nov 4, 20246.35p7.00p6.35p6.60p1,062,981
Nov 1, 20246.00p6.50p6.10p6.50p2,002,631
Oct 31, 20245.75p6.50p5.50p6.20p4,043,262
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC349.0013.68
Ocado Group PLC302.6512.09
Persimmon PLC1,122.006.25
Integrafin Holdings PLC340.005.75
Oxford Nanopore Technologies PLC149.404.70
Wizz Air Holdings PLC1,255.004.41